ManpowerGroup Inc. (MAN)
NYSE: MAN
· Real-Time Price · USD
39.20
0.57 (1.48%)
At close: Oct 03, 2025, 3:59 PM
39.21
0.03%
After-hours: Oct 03, 2025, 06:27 PM EDT
MAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.85 | 39.77 | 38.73 | 39.21 | 39.21 | 1.50% | 1,148,350 |
| Oct 2, 2025 | 37.92 | 38.77 | 37.52 | 38.63 | 38.63 | 1.10% | 816,619 |
| Oct 1, 2025 | 38.30 | 38.68 | 37.70 | 38.21 | 38.21 | 0.82% | 612,439 |
| Sep 30, 2025 | 37.88 | 38.29 | 37.40 | 37.90 | 37.90 | -0.47% | 507,930 |
| Sep 29, 2025 | 39.20 | 39.20 | 37.85 | 38.08 | 38.08 | -1.32% | 887,100 |
| Sep 26, 2025 | 37.83 | 38.81 | 37.69 | 38.59 | 38.59 | 2.14% | 875,440 |
| Sep 25, 2025 | 39.09 | 39.19 | 37.58 | 37.78 | 37.78 | -3.43% | 766,900 |
| Sep 24, 2025 | 37.12 | 39.18 | 37.12 | 39.12 | 39.12 | 4.80% | 1,196,354 |
| Sep 23, 2025 | 37.91 | 38.35 | 37.15 | 37.33 | 37.33 | -1.32% | 989,929 |
| Sep 22, 2025 | 37.13 | 37.98 | 37.05 | 37.83 | 37.83 | 1.31% | 1,124,800 |
| Sep 19, 2025 | 38.09 | 38.11 | 36.96 | 37.34 | 37.34 | -1.92% | 9,102,737 |
| Sep 18, 2025 | 38.27 | 38.30 | 37.65 | 38.07 | 38.07 | 0.74% | 876,300 |
| Sep 17, 2025 | 38.28 | 39.44 | 37.52 | 37.79 | 37.79 | -1.28% | 737,500 |
| Sep 16, 2025 | 38.18 | 38.47 | 37.57 | 38.28 | 38.28 | 0.37% | 883,600 |
| Sep 15, 2025 | 38.80 | 38.93 | 38.05 | 38.14 | 38.14 | -0.65% | 780,833 |
| Sep 12, 2025 | 39.69 | 39.69 | 38.39 | 38.39 | 38.39 | -3.01% | 885,635 |
| Sep 11, 2025 | 38.12 | 39.60 | 37.82 | 39.58 | 39.58 | 4.43% | 1,011,739 |
| Sep 10, 2025 | 38.04 | 38.59 | 37.57 | 37.90 | 37.90 | -1.40% | 1,118,029 |
| Sep 9, 2025 | 38.40 | 39.26 | 38.31 | 38.44 | 38.44 | -0.13% | 1,014,243 |
| Sep 8, 2025 | 41.10 | 41.22 | 38.12 | 38.49 | 38.49 | -6.71% | 1,583,726 |
Page 1 of 136